TLRY - Tilray, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 22, 202021.3022.2220.7220.8520.855,439,070
Jan. 21, 202020.9822.9520.6621.0921.096,835,000
Jan. 17, 202020.5021.9020.1120.9720.976,131,000
Jan. 16, 202021.4121.6919.5620.4320.438,273,800
Jan. 15, 202021.4122.5220.1221.3621.3616,777,000
Jan. 14, 202017.2521.6016.5421.2221.2214,188,100
Jan. 13, 202015.5017.4615.2617.3717.375,008,800
Jan. 10, 202015.7815.9715.5115.5515.551,186,900
Jan. 09, 202016.0016.3115.5515.8315.832,538,100
Jan. 08, 202015.2316.2915.0115.8015.803,023,300
Jan. 07, 202015.6215.6715.2015.3315.332,038,700
Jan. 06, 202016.1716.1915.2615.5015.503,035,700
Jan. 03, 202016.3516.7315.8116.0116.012,280,600
Jan. 02, 202017.6317.7016.3316.4016.403,668,700
Dec. 31, 201915.6317.7815.6217.1317.135,559,000
Dec. 30, 201916.1516.2415.5715.7215.722,311,900
Dec. 27, 201916.5116.7716.2616.2716.271,880,200
Dec. 26, 201917.1117.2016.3716.5516.552,027,400
Dec. 24, 201917.0117.3316.8217.2017.201,018,700
Dec. 23, 201917.3017.3416.9417.0317.031,622,300
Dec. 20, 201917.2517.6017.1117.3117.311,926,300
Dec. 19, 201917.2017.7016.9217.3117.311,847,300
Dec. 18, 201917.8018.1617.1617.1617.162,464,500
Dec. 17, 201918.3018.3217.7717.8417.841,989,400
Dec. 16, 201918.5018.8018.1118.2118.211,790,800
Dec. 13, 201919.1619.4518.5018.6018.601,472,300
Dec. 12, 201918.3019.3018.3018.9318.931,596,300
Dec. 11, 201918.5418.8818.0718.2018.201,238,900
Dec. 10, 201919.0419.1818.4218.5518.55942,700
Dec. 09, 201918.3719.4418.2519.2019.201,889,500
Dec. 06, 201918.5018.6418.0018.2018.201,361,300
Dec. 05, 201918.7818.9518.3118.3918.391,562,300
Dec. 04, 201919.6419.6918.7518.7618.761,333,800
Dec. 03, 201918.5519.6618.5019.5519.551,186,500
Dec. 02, 201919.8519.9018.7319.0119.011,587,900
Nov. 29, 201920.3020.4219.4519.8419.841,042,900
Nov. 27, 201920.2820.5619.9820.2420.24963,400
Nov. 26, 201920.2621.0119.9320.0520.051,796,600
Nov. 25, 201921.5021.7020.5020.7920.791,622,500
Nov. 22, 201921.9522.0021.1821.3321.331,865,800
Nov. 21, 201922.2023.8021.6022.4322.435,380,800
Nov. 20, 201920.3521.2620.2320.9220.922,267,900
Nov. 19, 201919.7220.7019.7219.9819.981,875,400
Nov. 18, 201920.0020.1419.5319.9119.911,568,500
Nov. 15, 201919.4420.5019.4119.9319.932,027,300
Nov. 14, 201920.5520.8419.5019.8119.812,666,100
Nov. 13, 201921.2622.1620.9220.9320.932,433,000
Nov. 12, 201921.7121.9020.8021.5721.573,273,000
Nov. 11, 201923.5823.6321.8021.9221.921,976,500
Nov. 08, 201922.3524.1022.1523.4223.422,218,200
Nov. 07, 201923.0323.4021.7622.2422.241,190,400
Nov. 06, 201922.7423.7522.1922.8922.891,339,800
Nov. 05, 201922.1023.0821.6622.4322.431,104,400
Nov. 04, 201921.7222.1921.3022.1022.10896,100
Nov. 01, 201922.2022.6521.5021.6221.621,025,200
Oct. 31, 201922.0622.5421.5122.3122.31906,700
Oct. 30, 201922.1822.8022.1222.2122.21628,800
Oct. 29, 201922.8523.1121.9522.1522.151,005,100
Oct. 28, 201923.7524.7522.8523.0923.091,297,200
Oct. 25, 201924.0224.4423.4223.6723.671,652,000
Oct. 24, 201922.7225.6922.5224.3824.383,160,500
Oct. 23, 201922.1722.8022.0322.6322.63870,500
Oct. 22, 201922.4022.8622.0522.1522.15849,400
Oct. 21, 201921.3822.6521.0322.4422.44916,200
Oct. 18, 201922.4022.4921.2521.3721.37911,400
Oct. 17, 201922.4922.7321.6622.4922.491,211,700
Oct. 16, 201922.2022.4521.5021.7321.731,120,600
Oct. 15, 201921.4522.5021.0522.1222.122,133,300
Oct. 14, 201920.9621.3520.2020.6620.661,323,800
Oct. 11, 201921.0921.5120.6620.9620.961,817,900
Oct. 10, 201923.5523.9020.5920.6520.653,796,400
Oct. 09, 201924.0024.5323.6023.8723.87561,200
Oct. 08, 201923.6124.9623.5023.9423.94771,500
Oct. 07, 201924.0024.5823.3424.2624.26697,500
Oct. 04, 201924.8025.4924.0124.0624.06905,600
Oct. 03, 201924.0424.9823.1224.8824.881,251,000
Oct. 02, 201923.8024.8722.6024.0524.051,876,100
Oct. 01, 201924.6024.8923.6824.1824.181,195,500
Sep. 30, 201925.9325.9524.3224.7424.741,294,500
Sep. 27, 201926.3727.2125.7525.9425.941,444,500
Sep. 26, 201927.0027.2426.0026.7126.711,170,400
Sep. 25, 201926.6626.9225.8726.6026.601,045,000
Sep. 24, 201928.2628.3126.1226.7326.731,732,500
Sep. 23, 201928.9329.5027.9228.1928.19791,100
Sep. 20, 201930.2331.0628.9829.0029.001,171,100
Sep. 19, 201930.4131.0729.5829.9629.961,654,000
Sep. 18, 201930.6230.8430.1530.4830.481,001,500
Sep. 17, 201931.0431.8830.2830.5030.501,194,400
Sep. 16, 201931.7032.7730.6030.7930.791,864,100
Sep. 13, 201930.8831.8530.6931.6531.651,404,400
Sep. 12, 201929.9931.3929.9030.5730.571,098,900
Sep. 11, 201930.2031.0029.2930.7130.711,587,500
Sep. 10, 201930.0731.8629.0731.1331.131,439,000
Sep. 09, 201932.3832.5530.0030.1530.152,610,500
Sep. 06, 201932.6033.6631.2632.0632.062,818,100
Sep. 05, 201930.0032.7530.0032.0832.083,727,200
Sep. 04, 201929.7931.5527.7730.0030.004,513,700
Sep. 03, 201925.1730.9725.1530.1030.104,629,700
Aug. 30, 201926.7527.1425.4025.6725.671,757,300
Aug. 29, 201927.7527.7926.5026.7426.741,558,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...